股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
飞马国际( 002210.SZ 深证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-04-197.158.077.158.079.95%4.57%21.65%198,797,6001,534,028,000104%7.72-3.22%7.912.24%7.574.28%6.632.68%4.99%
2019-04-187.738.507.347.34-9.94%-7.95%13.60%271,744,2002,166,900,000158%7.97-0.41%7.745.41%7.266.75%6.466.20%4.95%
2019-04-177.808.157.658.159.99%1.79%33.96%219,452,9001,757,264,000143%8.0112.05%7.3411.11%6.806.20%6.086.59%4.53%
2019-04-167.107.416.817.419.94%3.69%29.82%209,359,8001,495,997,000134%7.156.66%6.617.45%6.415.62%5.714.89%3.94%
2019-04-156.726.746.326.749.95%0.60%23.85%165,346,3001,107,834,000111%6.7014.39%6.151.29%6.065.13%5.444.67%3.27%
2019-04-125.516.135.516.1310.05%4.66%17.91%171,367,3001,003,624,000109%5.86-0.96%6.071.74%5.771.39%5.202.06%2.47%
2019-04-115.926.245.545.57-9.43%-5.82%9.34%177,019,2001,046,881,000125%5.91-6.38%5.974.36%5.694.42%5.092.72%2.22%
2019-04-105.816.745.756.150.16%-2.64%24.02%260,709,4001,646,980,000221%6.3211.39%5.726.44%5.459.09%4.966.69%1.83%
2019-04-095.426.145.056.1410.04%8.27%32.10%278,021,9001,576,633,000263%5.679.48%5.379.61%4.998.73%4.656.78%1.03%
2019-04-085.385.584.755.5810.06%7.72%28.19%267,153,8001,383,823,000301%5.183.11%4.9010.86%4.5911.37%4.356.67%0.33%
2019-04-044.985.074.875.079.98%0.92%24.23%93,392,700469,205,000136%5.0214.73%4.427.49%4.124.56%4.082.23%-0.38%
2019-04-034.304.614.204.6110.02%5.28%15.48%165,816,300726,046,000217%4.386.73%4.119.28%3.944.78%3.992.05%-0.70%
2019-04-024.004.193.914.199.97%2.12%7.11%156,085,400640,475,000226%4.1013.16%3.766.51%3.763.72%3.910.62%-0.93%
2019-04-013.443.813.423.8110.12%5.07%-2.01%87,997,600319,044,000131%3.637.28%3.53-0.51%3.63-1.95%3.89-1.77%-0.94%
2019-03-293.313.483.303.46-5.72%2.37%-12.58%106,836,500361,153,000153%3.38-9.43%3.55-7.36%3.70-6.75%3.96-3.32%-0.71%
2019-03-283.793.833.663.67-3.17%-1.66%-10.36%41,165,600153,627,00067%3.73-1.79%3.83-2.81%3.97-2.91%4.09-0.49%-0.28%
2019-03-273.893.933.713.79-2.32%-0.26%-7.88%43,272,700164,434,00068%3.80-3.87%3.94-3.43%4.09-1.14%4.11-1.11%-0.21%
2019-03-264.054.093.843.88-3.96%-1.85%-6.73%46,899,300185,387,00071%3.95-2.97%4.08-2.48%4.14-0.89%4.16-1.35%-0.01%
2019-03-254.024.123.984.04-4.04%-0.83%-4.20%44,898,000182,909,00063%4.07-3.02%4.19-0.12%4.17-0.50%4.22-0.26%0.32%
2019-03-224.314.334.144.21-2.09%0.21%-0.43%56,919,100239,103,00079%4.20-0.87%4.190.14%4.190.22%4.23-0.35%0.49%
2019-03-214.144.344.114.303.61%1.46%1.34%87,479,600370,740,000113%4.243.17%4.190.48%4.181.11%4.24-0.98%0.72%
2019-03-204.134.183.994.150.48%1.02%-3.15%50,610,300207,901,00058%4.11-1.68%4.17-0.29%4.14-1.05%4.29-0.26%1.08%
2019-03-194.244.274.104.13-2.13%-1.15%-3.86%58,112,000242,798,00060%4.18-0.69%4.181.11%4.18-1.65%4.300.54%1.40%
2019-03-184.274.354.134.220.72%0.31%-1.24%57,817,000243,253,00057%4.211.23%4.13-1.03%4.25-0.07%4.270.52%1.53%
2019-03-154.114.224.044.194.49%0.82%-1.43%70,144,100291,530,00064%4.162.69%4.18-2.59%4.26-0.72%4.250.95%1.67%
2019-03-144.114.223.904.01-3.84%-0.91%-4.77%67,884,400274,712,00059%4.05-5.82%4.29-1.11%4.29-1.95%4.210.21%1.72%
2019-03-134.454.474.064.17-5.66%-2.96%-0.76%83,723,100359,740,00071%4.30-3.00%4.34-0.07%4.370.23%4.200.91%2.04%
2019-03-124.344.564.304.422.08%-0.23%6.15%108,652,500481,324,00087%4.434.56%4.34-0.73%4.361.70%4.161.96%2.38%
2019-03-114.194.344.124.334.34%2.19%6.02%71,561,100303,210,00053%4.24-1.76%4.370.14%4.290.94%4.081.42%2.51%
2019-03-084.414.614.084.150.00%-3.78%3.05%115,588,800498,571,00086%4.31-3.79%4.361.75%4.252.14%4.031.90%2.61%